Skip to main content

BlackRock Income Trust, Inc. (NY: BKT )

11.78 -0.02 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 14.78 14.97 14.71 14.94 212,359 +0.14(+0.94%)
May 27, 2021 14.62 14.85 14.53 14.80 182,082 +0.21(+1.44%)
May 26, 2021 14.64 14.69 14.55 14.60 72,818 +0.00(+0.00%)
May 25, 2021 14.64 14.64 14.55 14.60 85,931 -0.02(-0.16%)
May 24, 2021 14.48 14.67 14.48 14.62 137,383 +0.14(+0.97%)
May 21, 2021 14.48 14.50 14.41 14.48 55,818 +0.02(+0.16%)
May 20, 2021 14.48 14.50 14.43 14.46 82,804 +0.02(+0.16%)
May 19, 2021 14.36 14.50 14.36 14.43 71,190 +0.07(+0.49%)
May 18, 2021 14.39 14.41 14.36 14.36 63,874 -0.02(-0.16%)
May 17, 2021 14.41 14.45 14.39 14.39 77,615 -0.05(-0.32%)
May 14, 2021 14.57 14.64 14.43 14.43 132,986 -0.21(-1.43%)
May 13, 2021 14.34 14.71 14.32 14.64 377,957 +0.34(+2.35%)
May 12, 2021 14.26 14.33 14.24 14.31 92,854 +0.03(+0.24%)
May 11, 2021 14.26 14.31 14.24 14.27 97,082 -0.01(-0.08%)
May 10, 2021 14.28 14.31 14.19 14.28 215,804 +0.00(+0.00%)
May 07, 2021 14.31 14.31 14.26 14.28 97,401 -0.02(-0.16%)
May 06, 2021 14.28 14.39 14.21 14.31 169,782 +0.02(+0.16%)
May 05, 2021 14.28 14.35 14.26 14.28 173,760 -0.05(-0.32%)
May 04, 2021 14.31 14.33 14.26 14.33 157,104 +0.02(+0.16%)
May 03, 2021 14.26 14.31 14.24 14.31 210,155 +0.05(+0.33%)
Apr 30, 2021 14.21 14.26 14.19 14.26 80,353 +0.07(+0.49%)
Apr 29, 2021 14.28 14.28 14.14 14.19 85,176 -0.07(-0.49%)
Apr 28, 2021 14.28 14.31 14.21 14.26 149,645 +0.00(+0.00%)
Apr 27, 2021 14.21 14.26 14.19 14.26 57,814 +0.05(+0.33%)
Apr 26, 2021 14.17 14.24 14.17 14.21 101,562 +0.07(+0.49%)
Apr 23, 2021 14.19 14.24 14.14 14.14 71,166 -0.09(-0.65%)
Apr 22, 2021 14.24 14.26 14.19 14.24 56,584 +0.02(+0.16%)
Apr 21, 2021 14.14 14.26 14.12 14.21 138,978 +0.09(+0.66%)
Apr 20, 2021 14.14 14.19 14.10 14.12 103,876 +0.00(+0.00%)
Apr 19, 2021 14.14 14.24 14.12 14.12 146,018 -0.02(-0.16%)
Apr 16, 2021 14.21 14.21 14.12 14.14 51,283 -0.07(-0.49%)
Apr 15, 2021 14.19 14.21 14.17 14.21 91,624 +0.07(+0.49%)
Apr 14, 2021 14.19 14.21 14.10 14.14 95,676 +0.01(+0.07%)
Apr 13, 2021 14.09 14.20 14.09 14.13 124,066 -0.02(-0.16%)
Apr 12, 2021 14.09 14.16 14.04 14.16 69,152 +0.07(+0.49%)
Apr 09, 2021 14.04 14.09 14.04 14.09 67,924 +0.05(+0.33%)
Apr 08, 2021 14.11 14.11 14.02 14.04 102,161 -0.07(-0.49%)
Apr 07, 2021 14.06 14.11 14.04 14.11 115,954 +0.07(+0.49%)
Apr 06, 2021 14.02 14.06 14.02 14.04 74,081 +0.00(+0.00%)
Apr 05, 2021 14.04 14.06 13.97 14.04 126,592 -0.02(-0.16%)
Apr 01, 2021 14.02 14.11 13.99 14.06 176,231 -0.02(-0.16%)
Mar 31, 2021 14.06 14.09 14.04 14.09 87,628 +0.05(+0.33%)
Mar 30, 2021 14.04 14.04 13.99 14.04 74,127 +0.00(+0.00%)
Mar 29, 2021 13.99 14.06 13.97 14.04 66,885 +0.05(+0.33%)
Mar 26, 2021 14.06 14.06 13.99 13.99 44,676 -0.07(-0.49%)
Mar 25, 2021 14.04 14.06 13.95 14.06 83,031 +0.00(+0.00%)
Mar 24, 2021 13.97 14.06 13.97 14.06 74,134 +0.05(+0.33%)
Mar 23, 2021 13.95 14.02 13.95 14.02 40,896 +0.07(+0.50%)
Mar 22, 2021 13.95 13.97 13.93 13.95 68,082 +0.00(+0.00%)
Mar 19, 2021 13.95 13.99 13.95 13.95 39,991 +0.02(+0.17%)
Mar 18, 2021 14.02 14.02 13.93 13.93 90,901 -0.12(-0.82%)
Mar 17, 2021 13.97 14.04 13.93 14.04 54,082 +0.09(+0.66%)
Mar 16, 2021 13.97 13.99 13.90 13.95 77,957 +0.02(+0.17%)
Mar 15, 2021 13.95 13.97 13.93 13.93 146,812 -0.02(-0.17%)
Mar 12, 2021 14.02 14.04 13.93 13.95 125,353 -0.05(-0.34%)
Mar 11, 2021 14.01 14.01 13.92 14.00 115,802 -0.01(-0.08%)
Mar 10, 2021 13.98 14.01 13.92 14.01 103,408 +0.05(+0.33%)
Mar 09, 2021 13.94 13.98 13.85 13.96 162,648 +0.05(+0.33%)
Mar 08, 2021 13.92 13.97 13.87 13.92 122,523 -0.02(-0.17%)
Mar 05, 2021 13.94 14.01 13.87 13.94 104,820 +0.02(+0.17%)
Mar 04, 2021 13.92 14.01 13.89 13.92 124,074 -0.02(-0.17%)
Mar 03, 2021 14.03 14.05 13.92 13.94 93,943 -0.16(-1.14%)
Mar 02, 2021 13.92 14.14 13.87 14.10 201,340 +0.18(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.